Explore strikes, OI, IV and strategy data for ZETA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA260116C00002500 | 8/6 11:44 AM | 2.50 | 18.00 | 18 | 19.1 | 0.00 | 0.00% | 1 | 3 | 521.48% | Yes |
| ZETA260116C00005000 | 9/22 11:27 AM | 5.00 | 17.05 | 0 | 0 | 0.00 | 0.00% | 1 | 354 | 0.00% | Yes |
| ZETA260116C00007500 | 10/28 9:30 AM | 7.50 | 11.10 | 10.5 | 13.7 | 0.00 | 0.00% | 300 | 287 | 247.85% | Yes |
| ZETA260116C00010000 | 11/5 3:13 PM | 10.00 | 9.74 | 9 | 10.3 | 1.74 | 21.75% | 597 | 1765 | 122.07% | Yes |
| ZETA260116C00012500 | 11/5 2:12 PM | 12.50 | 7.25 | 6.9 | 7.9 | 1.25 | 20.83% | 2 | 2834 | 96.09% | Yes |
| ZETA260116C00015000 | 11/5 2:20 PM | 15.00 | 5.00 | 4.9 | 5.7 | 1.80 | 56.25% | 556 | 2910 | 61.43% | Yes |
| ZETA260116C00017500 | 11/5 3:16 PM | 17.50 | 3.80 | 3.7 | 3.9 | 1.74 | 84.47% | 324 | 5299 | 72.27% | Yes |
| ZETA260116C00020000 | 11/5 3:59 PM | 20.00 | 2.44 | 2.4 | 2.5 | 1.12 | 84.85% | 1928 | 8369 | 70.36% | No |
| ZETA260116C00022500 | 11/5 3:57 PM | 22.50 | 1.50 | 1.45 | 1.6 | 0.57 | 61.29% | 531 | 9004 | 69.73% | No |
| ZETA260116C00025000 | 11/5 3:57 PM | 25.00 | 1.00 | 0.9 | 1 | 0.38 | 61.29% | 1330 | 11488 | 70.31% | No |
| ZETA260116C00030000 | 11/5 3:28 PM | 30.00 | 0.45 | 0.4 | 0.5 | 0.00 | 0.00% | 499 | 7825 | 76.07% | No |
| ZETA260116C00035000 | 11/5 1:30 PM | 35.00 | 0.21 | 0.15 | 0.3 | 0.03 | 16.67% | 34 | 2869 | 80.08% | No |
| ZETA260116C00040000 | 11/5 3:01 PM | 40.00 | 0.15 | 0.1 | 0.2 | 0.00 | 0.00% | 262 | 2801 | 86.72% | No |
| ZETA260116C00045000 | 11/4 11:10 AM | 45.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 40 | 664 | 122.85% | No |
| ZETA260116C00050000 | 11/4 10:51 AM | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 100 | 1385 | 100.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZETA260116P00005000 | 9/10 12:43 PM | 5.00 | 0.10 | 0 | 0.1 | 0.00 | 0.00% | 20 | 45 | 153.13% | No |
| ZETA260116P00007500 | 10/15 11:48 AM | 7.50 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 460 | 124.22% | No |
| ZETA260116P00010000 | 11/5 9:46 AM | 10.00 | 0.17 | 0 | 0.3 | -0.01 | -5.56% | 38 | 392 | 98.63% | No |
| ZETA260116P00012500 | 11/5 3:24 PM | 12.50 | 0.25 | 0.15 | 0.35 | -0.28 | -52.83% | 17 | 1057 | 80.47% | No |
| ZETA260116P00015000 | 11/5 3:31 PM | 15.00 | 0.50 | 0.45 | 0.65 | -0.85 | -62.96% | 111 | 7262 | 71.48% | No |
| ZETA260116P00017500 | 11/5 3:36 PM | 17.50 | 1.20 | 1.15 | 1.2 | -1.50 | -55.56% | 310 | 2177 | 66.11% | No |
| ZETA260116P00020000 | 11/5 3:24 PM | 20.00 | 2.38 | 2.25 | 2.4 | -1.87 | -44.00% | 70 | 1723 | 65.09% | Yes |
| ZETA260116P00022500 | 11/5 12:30 PM | 22.50 | 4.49 | 3.8 | 4.2 | -1.15 | -20.39% | 20 | 489 | 67.24% | Yes |
| ZETA260116P00025000 | 11/5 3:42 PM | 25.00 | 6.10 | 5.6 | 6.3 | -2.40 | -28.24% | 24 | 1388 | 68.36% | Yes |
| ZETA260116P00030000 | 11/3 9:52 AM | 30.00 | 12.25 | 10.2 | 11.7 | 0.00 | 0.00% | 10 | 345 | 94.63% | Yes |
| ZETA260116P00035000 | 10/2 9:30 AM | 35.00 | 15.10 | 15 | 16.5 | 0.00 | 0.00% | 10 | 21 | 105.96% | Yes |
| ZETA260116P00040000 | 3/7 12:17 PM | 40.00 | 25.08 | 0 | 0 | 0.00 | 0.00% | 1 | 24 | 0.00% | Yes |
| ZETA260116P00045000 | 10/8 11:34 AM | 45.00 | 23.90 | 24.5 | 26.5 | 0.00 | 0.00% | 4 | 0 | 120.80% | Yes |
| ZETA260116P00050000 | 9/19 3:45 PM | 50.00 | 28.60 | 30.2 | 33.5 | 0.00 | 0.00% | 1 | 0 | 191.02% | Yes |
